Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.616 3.756 3.747 40,804,740 +0.11(+3.13%)
Jan 28, 2022 3.598 3.642 3.564 3.633 49,482,428 +0.05(+1.46%)
Jan 27, 2022 3.625 3.651 3.529 3.581 49,845,600 +0.03(+0.74%)
Jan 26, 2022 3.529 3.598 3.502 3.555 74,206,184 +0.02(+0.49%)
Jan 25, 2022 3.406 3.555 3.354 3.537 66,875,768 +0.16(+4.65%)
Jan 24, 2022 3.345 3.380 3.284 3.380 80,679,840 +0.04(+1.31%)
Jan 21, 2022 3.380 3.406 3.319 3.336 50,247,592 -0.03(-0.78%)
Jan 20, 2022 3.363 3.424 3.354 3.363 35,376,612 +0.00(+0.00%)
Jan 19, 2022 3.371 3.398 3.328 3.363 40,786,324 +0.07(+2.12%)
Jan 18, 2022 3.336 3.363 3.275 3.293 59,212,764 +0.00(+0.00%)
Jan 14, 2022 3.293 0 +0.06(+1.89%)
Jan 13, 2022 3.188 3.267 3.175 3.232 44,844,600 +0.04(+1.37%)
Jan 12, 2022 3.188 3.214 3.144 3.188 52,206,640 +0.00(+0.00%)
Jan 11, 2022 3.101 3.188 3.101 3.188 42,495,844 +0.10(+3.40%)
Jan 10, 2022 3.109 3.127 3.066 3.083 47,588,744 -0.03(-1.12%)
Jan 07, 2022 3.005 3.118 2.996 3.118 42,897,060 +0.07(+2.29%)
Jan 06, 2022 3.005 3.057 2.981 3.048 41,684,792 +0.10(+3.25%)
Jan 05, 2022 3.048 3.074 2.952 2.952 42,080,272 -0.06(-2.03%)
Jan 04, 2022 2.996 3.074 2.991 3.013 49,340,916 -0.01(-0.48%)
Jan 03, 2022 2.984 3.036 2.975 3.028 40,877,792 +0.04(+1.46%)
Dec 31, 2021 2.949 3.010 2.949 2.984 11,177,246 +0.01(+0.29%)
Dec 30, 2021 2.945 3.001 2.932 2.975 39,110,648 +0.04(+1.49%)
Dec 29, 2021 2.967 2.984 2.923 2.932 28,070,834 -0.03(-1.18%)
Dec 28, 2021 2.984 3.019 2.967 2.967 28,715,508 -0.03(-1.16%)
Dec 27, 2021 2.940 3.002 2.923 3.002 21,866,678 +0.05(+1.78%)
Dec 23, 2021 2.897 2.949 2.888 2.949 32,357,536 +0.03(+1.20%)
Dec 22, 2021 2.871 2.923 2.836 2.914 46,426,220 +0.04(+1.52%)
Dec 21, 2021 2.914 2.923 2.844 2.871 28,665,562 -0.01(-0.23%)
Dec 20, 2021 2.929 2.938 2.851 2.877 66,089,980 -0.12(-4.02%)
Dec 17, 2021 3.024 3.032 2.963 2.998 46,737,988 -0.07(-2.25%)
Dec 16, 2021 3.015 3.084 2.989 3.067 51,990,892 +0.04(+1.42%)
Dec 15, 2021 3.015 3.032 2.946 3.024 54,525,272 +0.02(+0.57%)
Dec 14, 2021 3.075 3.127 3.006 3.006 30,895,278 +0.03(+1.16%)
Dec 13, 2021 3.093 3.109 2.972 2.972 30,753,950 -0.09(-3.09%)
Dec 10, 2021 3.101 3.118 3.041 3.067 63,984,448 -0.05(-1.66%)
Dec 09, 2021 3.170 3.179 3.093 3.118 31,702,972 -0.10(-3.21%)
Dec 08, 2021 3.187 3.256 3.170 3.222 40,685,112 +0.02(+0.54%)
Dec 07, 2021 3.187 3.239 3.162 3.205 43,279,556 +0.01(+0.27%)
Dec 06, 2021 3.170 3.273 3.153 3.196 46,081,404 +0.07(+2.20%)
Dec 03, 2021 3.205 3.214 3.101 3.127 64,539,696 -0.03(-1.09%)
Dec 02, 2021 3.075 3.170 3.058 3.162 59,119,456 +0.18(+6.17%)
Dec 01, 2021 3.098 3.124 2.969 2.978 39,020,692 -0.05(-1.70%)
Nov 30, 2021 3.094 3.102 2.960 3.029 52,693,388 -0.05(-1.68%)
Nov 29, 2021 3.150 3.158 3.072 3.081 42,584,696 -0.06(-1.92%)
Nov 26, 2021 3.158 3.163 3.081 3.141 37,220,616 -0.09(-2.93%)
Nov 24, 2021 3.150 3.244 3.124 3.236 38,602,128 +0.09(+3.01%)
Nov 23, 2021 3.081 3.167 3.029 3.141 70,986,560 +0.04(+1.39%)
Nov 22, 2021 3.167 3.219 3.090 3.098 46,949,460 -0.06(-1.91%)
Nov 19, 2021 3.184 3.201 3.133 3.158 46,972,516 -0.03(-0.81%)
Nov 18, 2021 3.167 3.184 3.098 3.184 44,161,044 -0.04(-1.33%)
Nov 17, 2021 3.244 3.287 3.214 3.227 48,317,968 -0.03(-1.06%)
Nov 16, 2021 3.236 3.270 3.193 3.262 39,440,812 -0.03(-0.79%)
Nov 15, 2021 3.296 3.339 3.287 3.287 17,536,384 -0.03(-0.78%)
Nov 12, 2021 3.253 3.313 3.210 3.313 44,901,292 +0.04(+1.32%)
Nov 11, 2021 3.253 3.322 3.236 3.270 52,599,108 +0.08(+2.43%)
Nov 10, 2021 3.107 3.193 66,459,244 +0.15(+4.80%)
Nov 09, 2021 3.081 3.098 3.012 3.046 43,078,980 +0.01(+0.28%)
Nov 08, 2021 3.090 3.154 3.029 3.038 36,578,228 -0.07(-2.22%)
Nov 05, 2021 3.064 3.176 3.064 3.107 63,941,480 +0.17(+5.87%)
Nov 04, 2021 3.090 3.107 2.917 2.935 55,471,276 -0.19(-6.06%)
Nov 03, 2021 3.072 3.193 3.055 3.124 48,244,388 +0.06(+2.06%)
Nov 02, 2021 3.087 3.103 3.035 3.061 18,495,564 -0.06(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.